$26.30 +2.03 (%) Masimo Corp - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
12/16/201424.1524.5923.7324.27299,455
12/15/201424.6024.6024.0224.15269,800
12/12/201424.6124.8124.4324.49298,177
12/11/201425.4625.6424.8424.91388,453
12/10/201426.4226.4225.3125.35514,441
12/9/201425.1526.5125.1526.47408,640
12/8/201425.3225.9425.3225.37258,027
12/5/201425.2725.6525.2525.42329,199
12/4/201425.4025.5625.1325.25496,537
12/3/201425.5625.8125.3925.40619,760
12/2/201425.8626.0725.5325.59409,463
12/1/201426.1526.4625.7425.79362,185
11/28/201426.5926.6826.1726.25130,254
11/26/201426.2326.5426.2326.47238,897
11/25/201426.3626.3625.9926.19271,937
11/24/201425.9426.3225.8626.32374,073
11/21/201426.3426.4225.8425.92266,414
11/20/201425.8226.1225.5126.04245,689
11/19/201426.2426.3825.8525.90283,426
11/18/201426.3026.5726.1726.33348,851
11/17/201426.3326.5426.2426.24275,039
11/14/201426.4726.7126.2526.42509,457
11/13/201426.5526.7126.4226.50332,568
11/12/201426.1526.6226.0326.55375,867
11/11/201426.0626.3325.7826.24406,779
11/10/201425.5626.0325.5026.02482,507
11/7/201425.5725.7025.3925.52530,743
11/6/201424.9025.5224.9025.48463,246
11/5/201425.1525.3524.5524.73319,341
11/4/201424.9225.1524.6824.94239,245
11/3/201425.3025.3024.6824.94473,208
10/31/201425.4025.4424.9225.24624,692
10/30/201423.1225.1023.1224.981,619,896
10/29/201423.3123.4922.9523.23595,628
10/28/201422.7923.3922.7223.34655,172
10/27/201422.1922.8022.1022.73583,981
10/24/201422.3122.6522.2122.33287,193
10/23/201421.9922.2421.5922.22406,826
10/22/201421.9422.1721.7121.77299,308
10/21/201421.8022.1421.7521.84286,819
10/20/201421.3421.7721.2521.70247,811
10/17/201421.8021.8021.2821.33394,317
10/16/201421.4121.7021.1421.55535,166
10/15/201421.3821.8821.0521.70661,059
10/14/201422.4322.5621.5921.64472,868
10/13/201421.9122.5321.4222.24329,755
10/10/201422.1522.7121.7821.85646,685
10/9/201422.6922.7722.3022.30661,833
10/8/201422.2522.8121.9722.74572,568
10/7/201422.5022.6722.1422.23622,744
10/6/201422.5922.8222.4522.59760,969
10/3/201422.6022.6721.9822.47671,734
10/2/201424.0024.0022.0222.422,014,749
10/1/201421.3324.8321.0324.023,967,412
9/30/201421.0621.5620.9621.28824,094
9/29/201420.8721.1020.4821.07476,494
9/26/201420.9521.1620.8521.09361,815
9/25/201421.0421.2320.6720.93726,196
9/24/201420.8021.2220.5321.12811,043
9/23/201420.7520.9320.6620.69819,081
9/22/201420.9420.9420.5920.79643,592
9/19/201421.2021.4720.9720.991,331,841
9/18/201421.2421.4021.1021.17420,504
9/17/201421.3721.5421.1521.20387,168
9/16/201421.6521.6921.2321.36529,665
9/15/201422.0722.0821.6521.72545,116
9/12/201422.3022.5121.9622.09493,273
9/11/201421.7522.3121.6922.242,252,034
9/10/201421.9922.0821.8722.00413,353
9/9/201422.0622.1821.8821.93402,835
9/8/201422.0022.1121.9422.03362,643
9/5/201421.8822.0521.7521.99273,269
9/4/201422.1822.2521.8921.98314,807
9/3/201422.5022.7021.9822.08423,495
9/2/201422.5422.6322.3422.46429,278
8/29/201422.1522.4521.9422.44404,589
8/28/201422.5722.7622.1022.16371,545
8/27/201422.7322.9522.5622.74230,441
8/26/201422.3922.8522.3922.68467,309
8/25/201422.5422.6222.2522.39366,270
8/22/201421.9422.5721.8522.43787,921
8/21/201421.7022.0121.7021.94518,393
8/20/201421.7321.9521.5621.69748,185
8/19/201421.9022.0921.8321.88656,753
8/18/201422.1722.3721.8821.94740,724
8/15/201422.2822.3921.8421.92723,218
8/14/201422.4622.6322.2922.40440,627
8/13/201421.8422.5621.8422.44492,745
8/12/201422.1222.4321.7521.77450,152
8/11/201421.8622.4821.5622.22668,124
8/8/201419.3023.1519.3021.732,018,073
8/7/201424.5024.5924.1124.23325,408
8/6/201424.0024.5523.8124.48357,624
8/5/201423.9124.2123.8624.15290,390
8/4/201424.1224.2223.5324.05325,488
8/1/201424.0424.2123.8224.05326,570
7/31/201424.3924.5324.0624.08400,853
7/30/201424.2724.7024.1124.64322,734
7/29/201424.1024.2923.7924.14267,197
7/28/201424.1124.2623.7424.08236,231
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center